Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOPLU26
14.00-0.04(-0.28%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.08.2026 | 13.61 | 14.00 | 13.61 | 14.00 | 3 | 41 542 |
| 27.08.2026 | 14.33 | 14.33 | 13.84 | 14.04 | 21 | 293 171 |
| 26.08.2026 | 14.57 | 14.57 | 14.38 | 14.40 | 9 | 129 959 |
| 25.08.2026 | 14.43 | 14.63 | 14.40 | 14.63 | 7 | 101 500 |
| 24.08.2026 | 14.24 | 14.35 | 14.24 | 14.30 | 4 | 57 239 |
| 21.08.2026 | 14.31 | 14.35 | 14.13 | 14.27 | 5 | 71 366 |
| 20.08.2026 | 14.51 | 14.51 | 14.21 | 14.29 | 10 | 143 910 |
| 19.08.2026 | 14.45 | 14.67 | 14.32 | 14.67 | 14 | 203 586 |
| 18.08.2026 | 14.70 | 14.70 | 14.70 | 14.70 | 2 | 29 390 |
| 17.08.2026 | 14.85 | 14.87 | 14.65 | 14.79 | 5 | 73 813 |
| 14.08.2026 | 14.53 | 14.90 | 14.53 | 14.85 | 12 | 177 069 |
| 13.08.2026 | 15.05 | 15.05 | 14.50 | 14.50 | 22 | 324 352 |
| 12.08.2026 | 15.00 | 15.16 | 15.00 | 15.16 | 14 | 210 558 |
| 11.08.2026 | 15.21 | 15.21 | 15.00 | 15.00 | 12 | 180 907 |
| 10.08.2026 | 15.30 | 15.38 | 15.20 | 15.37 | 20 | 305 747 |
| 07.08.2026 | 15.54 | 15.54 | 15.41 | 15.47 | 8 | 123 620 |
| 05.08.2026 | 15.80 | 15.80 | 15.62 | 15.63 | 7 | 110 015 |
| 04.08.2026 | 15.50 | 15.87 | 15.50 | 15.71 | 16 | 251 472 |
| 03.08.2026 | 15.42 | 15.65 | 15.30 | 15.47 | 21 | 324 441 |
| 31.07.2026 | 15.33 | 15.68 | 15.00 | 15.38 | 30 | 459 586 |
| 30.07.2026 | 15.85 | 15.85 | 15.18 | 15.28 | 45 | 699 588 |
| 29.07.2026 | 16.39 | 16.43 | 15.87 | 16.05 | 38 | 614 388 |
| 28.07.2026 | 14.88 | 16.33 | 14.73 | 16.33 | 81 | 1 284 912 |
| 27.07.2026 | 14.81 | 14.81 | 14.54 | 14.65 | 4 | 58 573 |
| 24.07.2026 | 14.69 | 14.71 | 14.61 | 14.61 | 5 | 73 357 |
| 23.07.2026 | 14.87 | 14.87 | 14.58 | 14.58 | 4 | 59 185 |
| 22.07.2026 | 14.86 | 14.86 | 14.65 | 14.77 | 4 | 59 003 |
| 21.07.2026 | 14.71 | 14.77 | 14.70 | 14.77 | 4 | 58 941 |
| 20.07.2026 | 14.60 | 14.60 | 14.60 | 14.60 | 1 | 14 598 |
| 17.07.2026 | 14.43 | 14.56 | 14.43 | 14.50 | 9 | 130 730 |
| 16.07.2026 | 14.50 | 14.53 | 14.43 | 14.43 | 11 | 159 165 |
| 15.07.2026 | 14.50 | 14.59 | 14.50 | 14.56 | 11 | 160 050 |
| 14.07.2026 | 14.64 | 14.75 | 14.55 | 14.75 | 14 | 204 958 |
| 13.07.2026 | 14.53 | 14.79 | 14.46 | 14.68 | 23 | 337 028 |
| 10.07.2026 | 14.09 | 14.24 | 14.09 | 14.23 | 4 | 56 733 |
| 09.07.2026 | 14.11 | 14.13 | 13.88 | 13.98 | 12 | 168 229 |
| 08.07.2026 | 13.94 | 14.05 | 13.88 | 14.04 | 13 | 181 347 |
| 07.07.2026 | 14.05 | 14.20 | 14.04 | 14.20 | 4 | 56 375 |
| 06.07.2026 | 14.10 | 14.34 | 14.05 | 14.34 | 16 | 226 328 |
| 03.07.2026 | 14.44 | 14.44 | 14.44 | 14.44 | 7 | 101 045 |
| 01.07.2026 | 14.40 | 14.89 | 14.25 | 14.37 | 43 | 628 348 |
| 30.06.2026 | 14.65 | 14.65 | 14.17 | 14.17 | 4 | 57 957 |
| 29.06.2026 | 14.48 | 14.58 | 14.41 | 14.58 | 4 | 57 925 |
| 26.06.2026 | 14.43 | 14.66 | 14.40 | 14.66 | 6 | 87 006 |
| 25.06.2026 | 14.84 | 14.84 | 14.64 | 14.64 | 5 | 73 689 |
| 24.06.2026 | 14.90 | 15.60 | 14.60 | 15.60 | 16 | 236 503 |
| 23.06.2026 | 15.19 | 15.32 | 15.12 | 15.32 | 4 | 60 846 |
| 22.06.2026 | 15.55 | 15.79 | 15.50 | 15.50 | 11 | 171 718 |
| 19.06.2026 | 15.10 | 15.50 | 15.10 | 15.50 | 7 | 106 845 |
| 18.06.2026 | 15.11 | 15.11 | 15.11 | 15.11 | 3 | 45 330 |
Biznesradar bez reklam? Sprawdź BR Plus
